Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.953 | 6.953 | 6.678 | 6.716 | 104,949 | -0.17(-2.44%) |
May 23, 2011 | 6.823 | 6.937 | 6.823 | 6.884 | 40,083 | -0.06(-0.88%) |
May 20, 2011 | 6.831 | 7.006 | 6.785 | 6.945 | 67,737 | +0.08(+1.11%) |
May 19, 2011 | 6.922 | 6.975 | 6.709 | 6.869 | 94,615 | -0.02(-0.33%) |
May 18, 2011 | 6.907 | 6.907 | 6.678 | 6.892 | 45,301 | -0.01(-0.11%) |
May 17, 2011 | 7.090 | 7.090 | 6.792 | 6.899 | 37,942 | -0.23(-3.21%) |
May 16, 2011 | 7.440 | 7.494 | 7.029 | 7.128 | 35,064 | -0.34(-4.59%) |
May 13, 2011 | 7.593 | 7.631 | 7.448 | 7.471 | 43,135 | -0.14(-1.80%) |
May 12, 2011 | 7.349 | 7.608 | 7.273 | 7.608 | 25,079 | +0.24(+3.31%) |
May 11, 2011 | 7.448 | 7.456 | 7.357 | 7.364 | 11,458 | -0.13(-1.73%) |
May 10, 2011 | 7.288 | 7.494 | 7.280 | 7.494 | 26,967 | +0.20(+2.72%) |
May 09, 2011 | 7.257 | 7.296 | 7.174 | 7.296 | 47,060 | +0.06(+0.84%) |
May 06, 2011 | 7.257 | 7.372 | 7.227 | 7.235 | 25,403 | +0.01(+0.11%) |
May 05, 2011 | 7.288 | 7.379 | 7.143 | 7.227 | 50,324 | -0.09(-1.25%) |
May 04, 2011 | 7.509 | 7.753 | 7.318 | 7.318 | 59,715 | -0.19(-2.54%) |
May 03, 2011 | 7.601 | 7.639 | 7.494 | 7.509 | 20,344 | -0.11(-1.50%) |
May 02, 2011 | 7.654 | 7.661 | 7.623 | 7.623 | 34,038 | -0.06(-0.79%) |
Apr 29, 2011 | 7.242 | 7.715 | 7.196 | 7.684 | 152,502 | +0.55(+7.69%) |
Apr 28, 2011 | 6.998 | 7.196 | 6.945 | 7.135 | 62,224 | +0.10(+1.41%) |
Apr 27, 2011 | 6.892 | 7.074 | 6.823 | 7.036 | 48,830 | +0.13(+1.88%) |
Apr 26, 2011 | 6.884 | 6.968 | 6.808 | 6.907 | 30,360 | +0.02(+0.33%) |
Apr 25, 2011 | 6.808 | 6.899 | 6.789 | 6.884 | 21,089 | +0.17(+2.50%) |
Apr 21, 2011 | 6.747 | 6.747 | 6.678 | 6.716 | 17,757 | -0.02(-0.34%) |
Apr 20, 2011 | 6.792 | 6.792 | 6.693 | 6.739 | 18,575 | +0.08(+1.14%) |
Apr 19, 2011 | 6.808 | 6.838 | 6.632 | 6.663 | 58,387 | -0.14(-2.13%) |
Apr 18, 2011 | 6.823 | 6.861 | 6.747 | 6.808 | 23,692 | -0.11(-1.65%) |
Apr 15, 2011 | 6.861 | 6.922 | 6.785 | 6.922 | 35,174 | +0.05(+0.67%) |
Apr 14, 2011 | 6.785 | 6.884 | 6.731 | 6.876 | 52,563 | +0.03(+0.45%) |
Apr 13, 2011 | 6.831 | 6.968 | 6.756 | 6.846 | 54,717 | +0.05(+0.67%) |
Apr 12, 2011 | 6.945 | 6.975 | 6.747 | 6.800 | 65,334 | -0.21(-2.94%) |
Apr 11, 2011 | 7.113 | 7.113 | 6.960 | 7.006 | 44,349 | -0.13(-1.82%) |
Apr 08, 2011 | 7.318 | 7.318 | 7.135 | 7.135 | 45,193 | -0.10(-1.37%) |
Apr 07, 2011 | 7.418 | 7.418 | 7.204 | 7.235 | 34,425 | -0.14(-1.86%) |
Apr 06, 2011 | 7.250 | 7.479 | 7.181 | 7.372 | 43,866 | +0.12(+1.68%) |
Apr 05, 2011 | 7.212 | 7.273 | 7.181 | 7.250 | 18,313 | +0.00(+0.00%) |
Apr 04, 2011 | 7.257 | 7.257 | 7.158 | 7.250 | 14,080 | +0.04(+0.53%) |
Apr 01, 2011 | 7.143 | 7.242 | 7.143 | 7.212 | 10,806 | +0.14(+1.94%) |
Mar 31, 2011 | 7.113 | 7.174 | 7.006 | 7.074 | 41,043 | -0.08(-1.17%) |
Mar 30, 2011 | 7.120 | 7.166 | 6.968 | 7.158 | 32,265 | +0.03(+0.43%) |
Mar 29, 2011 | 7.067 | 7.128 | 6.937 | 7.128 | 30,478 | +0.06(+0.86%) |
Mar 28, 2011 | 7.219 | 7.219 | 7.036 | 7.067 | 18,023 | -0.11(-1.59%) |
Mar 25, 2011 | 7.204 | 7.219 | 7.151 | 7.181 | 27,916 | -0.02(-0.21%) |
Mar 24, 2011 | 7.410 | 7.410 | 7.174 | 7.196 | 27,582 | -0.20(-2.68%) |
Mar 23, 2011 | 7.349 | 7.418 | 6.960 | 7.395 | 92,346 | +0.00(+0.00%) |
Mar 22, 2011 | 6.838 | 7.410 | 6.609 | 7.395 | 51,435 | +0.53(+7.78%) |
Mar 21, 2011 | 6.663 | 6.861 | 6.640 | 6.861 | 52,137 | +0.20(+2.97%) |
Mar 18, 2011 | 6.663 | 6.907 | 6.587 | 6.663 | 96,761 | +0.01(+0.11%) |
Mar 17, 2011 | 7.097 | 7.097 | 6.594 | 6.655 | 51,550 | -0.30(-4.28%) |
Mar 16, 2011 | 6.930 | 7.074 | 6.709 | 6.953 | 73,623 | -0.03(-0.44%) |
Mar 15, 2011 | 6.922 | 7.257 | 6.892 | 6.983 | 53,751 | -0.27(-3.78%) |
Mar 14, 2011 | 7.280 | 7.387 | 7.181 | 7.257 | 37,635 | -0.11(-1.45%) |
Mar 11, 2011 | 7.334 | 7.448 | 7.311 | 7.364 | 37,448 | -0.06(-0.82%) |
Mar 10, 2011 | 7.471 | 7.570 | 7.296 | 7.425 | 47,800 | -0.14(-1.91%) |
Mar 09, 2011 | 7.608 | 7.732 | 7.555 | 7.570 | 29,101 | -0.14(-1.88%) |
Mar 08, 2011 | 7.547 | 7.730 | 7.532 | 7.715 | 17,686 | +0.14(+1.81%) |
Mar 07, 2011 | 7.654 | 7.654 | 7.486 | 7.578 | 30,259 | -0.05(-0.60%) |
Mar 04, 2011 | 7.738 | 7.753 | 7.593 | 7.623 | 18,528 | -0.14(-1.77%) |
Mar 03, 2011 | 7.479 | 7.761 | 7.448 | 7.761 | 27,305 | +0.34(+4.62%) |
Mar 02, 2011 | 7.486 | 7.486 | 7.303 | 7.418 | 29,082 | -0.04(-0.51%) |